Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 45.71 | 46.18 | 45.67 | 45.95 | 5,154,161 | +0.23(+0.51%) |
Mar 29, 2007 | 45.67 | 45.83 | 45.09 | 45.72 | 6,074,988 | +0.28(+0.62%) |
Mar 28, 2007 | 45.04 | 45.70 | 44.76 | 45.43 | 7,807,894 | -0.17(-0.37%) |
Mar 27, 2007 | 45.26 | 45.69 | 44.76 | 45.60 | 7,065,339 | +0.05(+0.11%) |
Mar 26, 2007 | 44.80 | 45.61 | 44.52 | 45.55 | 5,383,161 | +0.31(+0.69%) |
Mar 23, 2007 | 44.98 | 45.46 | 44.31 | 45.24 | 6,510,142 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.83 | 43.92 | 44.50 | 4,425,736 | +0.08(+0.19%) |
Mar 21, 2007 | 44.18 | 44.73 | 43.94 | 44.42 | 4,596,774 | +0.19(+0.43%) |
Mar 20, 2007 | 43.69 | 44.37 | 43.39 | 44.23 | 4,372,217 | +0.46(+1.06%) |
Mar 19, 2007 | 43.57 | 43.84 | 43.41 | 43.77 | 3,399,772 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.72 | 43.08 | 43.16 | 4,929,915 | -0.49(-1.11%) |
Mar 15, 2007 | 43.24 | 43.78 | 42.64 | 43.65 | 4,897,095 | +1.21(+2.86%) |
Mar 14, 2007 | 43.05 | 43.15 | 41.75 | 42.43 | 6,767,233 | -0.47(-1.09%) |
Mar 13, 2007 | 43.78 | 43.66 | 42.57 | 42.90 | 5,410,085 | -0.88(-2.01%) |
Mar 12, 2007 | 43.83 | 44.22 | 43.57 | 43.78 | 3,864,037 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.02 | 43.34 | 43.68 | 3,108,936 | +0.04(+0.08%) |
Mar 08, 2007 | 42.94 | 44.05 | 42.88 | 43.64 | 6,500,639 | +1.06(+2.48%) |
Mar 07, 2007 | 42.43 | 42.75 | 42.12 | 42.58 | 4,386,722 | +0.17(+0.40%) |
Mar 06, 2007 | 42.39 | 42.98 | 42.00 | 42.42 | 6,690,206 | +0.32(+0.76%) |
Mar 05, 2007 | 42.29 | 42.88 | 42.10 | 42.10 | 4,776,364 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.74 | 13,665,347 | +2.24(+5.52%) |
Mar 01, 2007 | 40.80 | 41.20 | 39.32 | 40.50 | 7,374,979 | -0.88(-2.13%) |
Feb 28, 2007 | 41.39 | 41.72 | 40.97 | 41.39 | 6,135,843 | -0.01(-0.03%) |
Feb 27, 2007 | 42.35 | 42.50 | 41.12 | 41.40 | 5,876,751 | -1.70(-3.95%) |
Feb 26, 2007 | 43.54 | 43.68 | 42.84 | 43.10 | 3,680,508 | -0.44(-1.02%) |
Feb 23, 2007 | 43.77 | 43.96 | 43.39 | 43.54 | 2,175,438 | -0.19(-0.44%) |
Feb 22, 2007 | 43.87 | 43.96 | 43.06 | 43.74 | 4,812,707 | -0.43(-0.98%) |
Feb 21, 2007 | 44.21 | 44.44 | 44.02 | 44.17 | 2,437,031 | -0.29(-0.65%) |
Feb 20, 2007 | 44.06 | 44.70 | 43.80 | 44.46 | 2,659,776 | +0.18(+0.41%) |
Feb 16, 2007 | 43.99 | 44.34 | 43.81 | 44.28 | 2,360,837 | +0.14(+0.33%) |
Feb 15, 2007 | 43.78 | 44.16 | 43.51 | 44.13 | 2,129,088 | +0.33(+0.75%) |
Feb 14, 2007 | 43.36 | 43.93 | 43.19 | 43.80 | 3,387,511 | +0.43(+0.98%) |
Feb 13, 2007 | 43.18 | 43.41 | 43.06 | 43.38 | 2,717,812 | +0.29(+0.68%) |
Feb 12, 2007 | 43.62 | 43.80 | 43.05 | 43.08 | 2,903,653 | -0.38(-0.88%) |
Feb 09, 2007 | 43.72 | 43.81 | 43.33 | 43.47 | 2,898,361 | -0.02(-0.04%) |
Feb 08, 2007 | 44.47 | 44.53 | 43.35 | 43.48 | 4,855,722 | -0.55(-1.25%) |
Feb 07, 2007 | 43.90 | 44.07 | 43.57 | 44.04 | 3,133,945 | +0.14(+0.33%) |
Feb 06, 2007 | 43.40 | 44.11 | 43.40 | 43.89 | 2,736,804 | +0.70(+1.62%) |
Feb 05, 2007 | 43.78 | 43.83 | 43.14 | 43.19 | 3,299,503 | -0.68(-1.56%) |
Feb 02, 2007 | 43.66 | 44.22 | 43.54 | 43.87 | 4,710,004 | +0.20(+0.45%) |
Feb 01, 2007 | 42.61 | 43.72 | 42.45 | 43.68 | 5,035,453 | +1.15(+2.69%) |
Jan 31, 2007 | 41.45 | 42.64 | 41.45 | 42.53 | 4,085,615 | +0.99(+2.38%) |
Jan 30, 2007 | 41.75 | 41.88 | 41.30 | 41.54 | 2,612,426 | -0.22(-0.52%) |
Jan 29, 2007 | 41.98 | 42.21 | 41.60 | 41.76 | 3,886,878 | +0.40(+0.97%) |
Jan 26, 2007 | 41.11 | 41.55 | 40.93 | 41.36 | 3,155,452 | +0.25(+0.60%) |
Jan 25, 2007 | 41.69 | 41.86 | 41.09 | 41.11 | 3,919,890 | -0.62(-1.49%) |
Jan 24, 2007 | 41.66 | 41.96 | 41.53 | 41.73 | 2,857,847 | +0.30(+0.72%) |
Jan 23, 2007 | 41.30 | 41.66 | 41.07 | 41.43 | 3,502,242 | +0.30(+0.73%) |
Jan 22, 2007 | 41.58 | 41.68 | 40.56 | 41.13 | 4,556,283 | -0.57(-1.37%) |
Jan 19, 2007 | 41.93 | 41.93 | 41.46 | 41.70 | 3,621,451 | -0.18(-0.43%) |
Jan 18, 2007 | 40.85 | 41.94 | 40.79 | 41.88 | 8,508,185 | +1.11(+2.72%) |
Jan 17, 2007 | 40.71 | 41.30 | 40.53 | 40.77 | 3,718,652 | +0.02(+0.06%) |
Jan 16, 2007 | 41.12 | 41.31 | 40.68 | 40.75 | 4,033,097 | -0.19(-0.45%) |
Jan 12, 2007 | 40.61 | 41.00 | 40.37 | 40.94 | 3,484,569 | +0.10(+0.25%) |
Jan 11, 2007 | 40.43 | 40.91 | 40.43 | 40.83 | 4,170,646 | +0.28(+0.68%) |
Jan 10, 2007 | 40.19 | 40.67 | 39.70 | 40.56 | 5,405,084 | +0.58(+1.46%) |
Jan 09, 2007 | 39.73 | 40.13 | 39.72 | 39.98 | 6,125,006 | +0.24(+0.60%) |
Jan 08, 2007 | 39.80 | 39.93 | 39.49 | 39.74 | 7,254,906 | -0.33(-0.82%) |
Jan 05, 2007 | 41.01 | 41.07 | 39.92 | 40.07 | 5,512,288 | -0.53(-1.30%) |
Jan 04, 2007 | 40.67 | 41.21 | 40.32 | 40.59 | 9,021,033 | +0.36(+0.89%) |